Skip to main content
Societatea Comerciala Compania Hoteliera Intercontinental Romania S.A. (BVB:RCHI)
Romania flag Romania · Delayed Price · Currency is RON
0.246
-0.002 (-0.81%)
At close: Apr 27, 2026

BVB:RCHI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.220.250.220.250.252.44%5,212
Apr 27, 20260.250.250.250.250.25-0.81%12
Apr 24, 20260.250.250.250.250.25-24
Apr 23, 20260.250.250.250.250.254.20%12
Apr 20, 20260.240.240.240.240.24-51
Apr 17, 20260.240.240.240.240.24-0.83%12
Apr 16, 20260.240.240.240.240.249.09%12
Apr 15, 20260.220.220.220.220.22-1,537
Apr 14, 20260.220.220.220.220.224.76%12
Apr 8, 20260.210.210.210.210.21-90
Apr 7, 20260.210.210.210.210.21-1,500
Apr 6, 20260.210.210.210.210.21-245
Apr 3, 20260.210.210.210.210.21-24
Apr 2, 20260.210.210.210.210.21-4.55%1,512
Mar 31, 20260.220.220.220.220.22-1,512
Mar 30, 20260.220.220.220.220.22-12
Mar 27, 20260.220.220.220.220.2210.55%12
Mar 26, 20260.210.210.180.200.20-20.40%36,600
Mar 25, 20260.250.250.250.250.25-3.10%12
Mar 23, 20260.260.260.260.260.26-12
Mar 20, 20260.260.260.260.260.26-20
Mar 18, 20260.260.260.260.260.26-12
Mar 17, 20260.260.260.260.260.26-3.01%12
Mar 16, 20260.270.270.270.270.27-12
Mar 13, 20260.270.270.270.270.27-10
Mar 12, 20260.270.270.270.270.27-12
Mar 9, 20260.270.270.270.270.27-12
Mar 6, 20260.270.270.270.270.27-12
Mar 5, 20260.270.270.270.270.27-12
Mar 3, 20260.270.270.270.270.27-12
Feb 27, 20260.270.270.270.270.27-0.75%12
Feb 26, 20260.250.270.230.270.27-17,811
Feb 25, 20260.270.270.270.270.27-12
Feb 23, 20260.250.270.250.270.27-2.19%1,208
Feb 20, 20260.260.270.260.270.27-0.72%3,999
Feb 19, 20260.280.280.280.280.28-144
Feb 18, 20260.280.280.280.280.287.81%12
Feb 17, 20260.260.260.260.260.26-5.19%990
Feb 16, 20260.270.270.270.270.27-108
Feb 12, 20260.270.270.270.270.270.75%12
Feb 11, 20260.270.270.270.270.27-2.90%12
Feb 10, 20260.280.280.280.280.2817.95%573
Feb 9, 20260.230.230.230.230.23-10.00%1,200
Feb 6, 20260.260.260.260.260.26-12
Feb 5, 20260.260.260.260.260.26-12
Feb 4, 20260.260.260.260.260.268.33%12
Feb 2, 20260.230.240.230.240.24-4.00%6,574
Jan 30, 20260.250.250.250.250.25-3.85%12
Jan 29, 20260.260.260.260.260.26-12
Jan 28, 20260.260.260.260.260.26-12
Jan 23, 20260.260.260.260.260.26-12
Jan 20, 20260.260.260.260.260.26-6
Jan 19, 20260.260.260.260.260.26-3.70%12
Jan 16, 20260.270.270.270.270.27-12
Jan 14, 20260.240.280.240.270.27-5.59%2,026
Jan 13, 20260.290.290.290.290.29-101
Jan 12, 20260.250.290.250.290.2914.40%6,812
Jan 9, 20260.230.250.230.250.25-6
Jan 8, 20260.250.250.250.250.250.81%12
Jan 5, 20260.240.250.230.250.25-1,345
Dec 30, 20250.240.250.240.250.25-0.80%3,010
Dec 22, 20250.250.250.250.250.25-20
Dec 19, 20250.250.250.250.250.25-12
Dec 18, 20250.250.250.250.250.250.81%3,100
Dec 17, 20250.230.250.230.250.257.83%2,005
Dec 9, 20250.230.230.230.230.231.77%12
Dec 8, 20250.230.230.230.230.23-1.74%7,358
Dec 5, 20250.240.240.230.230.23-2.54%1,974
Dec 4, 20250.240.240.240.240.24-1,540
Dec 2, 20250.240.240.240.240.24-12
Nov 28, 20250.240.240.240.240.244.42%12
Nov 27, 20250.230.230.230.230.23-642
Nov 25, 20250.230.240.230.230.23-6,900
Nov 24, 20250.230.230.230.230.23-850
Nov 21, 20250.230.230.230.230.23-4.24%3,657
Nov 19, 20250.240.240.240.240.244.42%12
Nov 18, 20250.240.240.230.230.23-10,050
Nov 14, 20250.230.230.230.230.23-1.74%17,450
Nov 13, 20250.230.230.230.230.231.77%18,987
Nov 12, 20250.230.230.230.230.23-0.88%2,239
Nov 11, 20250.230.230.230.230.23-1,820
Nov 10, 20250.230.230.230.230.23-1,900
Nov 7, 20250.230.230.220.230.23-1,018
Nov 6, 20250.220.230.220.230.231.79%3,015
Nov 5, 20250.220.220.220.220.22-1.75%16,620
Nov 4, 20250.230.230.230.230.23-317
Nov 3, 20250.230.230.230.230.23-1,733
Oct 31, 20250.220.230.220.230.231.79%10,045
Oct 30, 20250.220.220.220.220.221.82%7,000